Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NuVista Energy (TSX: NVA )

12.92 -0.02 (-0.15%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 9.660 9.720 9.490 9.590 89,839 -0.09(-0.93%)
May 20, 2011 9.390 9.710 9.230 9.680 138,846 +0.31(+3.31%)
May 19, 2011 9.300 9.440 9.300 9.370 122,273 -0.05(-0.53%)
May 18, 2011 9.280 9.520 9.280 9.420 141,433 +0.16(+1.73%)
May 17, 2011 9.290 9.380 9.240 9.260 94,881 -0.04(-0.43%)
May 16, 2011 9.260 9.500 9.250 9.300 164,468 -0.04(-0.43%)
May 13, 2011 9.310 9.440 9.280 9.340 56,355 +0.02(+0.21%)
May 12, 2011 9.480 9.480 9.250 9.320 98,280 -0.16(-1.69%)
May 11, 2011 9.640 9.640 9.450 9.480 172,472 -0.16(-1.66%)
May 10, 2011 9.610 9.700 9.530 9.640 129,143 +0.04(+0.42%)
May 09, 2011 9.580 9.630 9.520 9.600 196,459 +0.10(+1.05%)
May 06, 2011 9.370 9.590 9.370 9.500 601,513 +0.13(+1.39%)
May 05, 2011 9.280 9.500 9.250 9.370 228,219 +0.00(+0.00%)
May 04, 2011 9.400 9.430 9.260 9.370 58,751 -0.06(-0.64%)
May 03, 2011 9.580 9.640 9.420 9.430 305,844 -0.20(-2.08%)
May 02, 2011 9.510 9.660 9.600 9.630 37,341 +0.07(+0.73%)
Apr 29, 2011 9.530 9.600 9.510 9.560 68,184 +0.03(+0.31%)
Apr 28, 2011 9.460 9.600 9.440 9.530 94,742 +0.03(+0.32%)
Apr 27, 2011 9.550 9.590 9.440 9.500 236,250 -0.01(-0.11%)
Apr 26, 2011 9.600 9.660 9.450 9.510 105,273 -0.10(-1.04%)
Apr 25, 2011 9.710 9.750 9.520 9.610 50,772 -0.14(-1.44%)
Apr 21, 2011 9.670 9.750 9.400 9.750 138,328 +0.14(+1.46%)
Apr 20, 2011 9.630 9.690 9.500 9.610 160,331 +0.05(+0.52%)
Apr 19, 2011 9.400 9.570 9.360 9.560 109,207 +0.18(+1.92%)
Apr 18, 2011 9.630 9.630 9.280 9.380 296,202 -0.25(-2.60%)
Apr 15, 2011 9.800 9.880 9.610 9.630 158,940 -0.14(-1.43%)
Apr 14, 2011 9.580 9.830 9.490 9.770 315,708 +0.18(+1.88%)
Apr 13, 2011 9.470 9.610 9.380 9.590 195,329 +0.25(+2.68%)
Apr 12, 2011 9.620 9.740 9.260 9.340 392,228 -0.28(-2.91%)
Apr 11, 2011 9.800 9.870 9.580 9.620 335,855 -0.25(-2.53%)
Apr 08, 2011 9.730 9.900 9.660 9.870 151,868 +0.17(+1.75%)
Apr 07, 2011 9.740 9.850 9.610 9.700 191,295 -0.06(-0.61%)
Apr 06, 2011 9.780 9.840 9.590 9.760 125,542 -0.03(-0.31%)
Apr 05, 2011 10.00 10.00 9.770 9.790 237,206 -0.18(-1.81%)
Apr 04, 2011 10.00 10.00 9.950 9.970 90,212 -0.03(-0.30%)
Apr 01, 2011 10.03 10.04 9.940 10.00 274,770 +0.00(+0.00%)
Mar 31, 2011 9.990 10.03 9.970 10.00 176,591 +0.01(+0.10%)
Mar 30, 2011 9.980 10.00 9.960 9.990 282,922 +0.03(+0.30%)
Mar 29, 2011 9.890 10.00 9.850 9.960 106,578 +0.01(+0.10%)
Mar 28, 2011 9.900 9.970 9.900 9.950 77,064 +0.03(+0.30%)
Mar 25, 2011 9.920 9.940 9.840 9.920 102,127 -0.03(-0.30%)
Mar 24, 2011 10.00 10.00 9.880 9.950 94,993 -0.02(-0.20%)
Mar 23, 2011 9.810 10.02 9.810 9.970 464,284 +0.15(+1.53%)
Mar 22, 2011 9.820 9.840 9.640 9.820 273,339 +0.02(+0.20%)
Mar 21, 2011 9.570 9.830 9.670 9.800 201,233 +0.27(+2.83%)
Mar 18, 2011 9.500 9.660 9.460 9.530 562,194 +0.07(+0.74%)
Mar 17, 2011 9.090 9.480 9.090 9.460 286,093 +0.43(+4.76%)
Mar 16, 2011 9.020 9.120 8.990 9.030 148,024 +0.10(+1.12%)
Mar 15, 2011 8.800 8.960 8.570 8.930 596,061 -0.06(-0.67%)
Mar 14, 2011 8.950 9.180 8.880 8.990 295,272 +0.03(+0.33%)
Mar 11, 2011 8.980 9.000 8.710 8.960 79,831 -0.04(-0.44%)
Mar 10, 2011 9.040 9.130 8.920 9.000 363,495 -0.14(-1.53%)
Mar 09, 2011 9.390 9.500 9.000 9.140 487,675 -0.22(-2.35%)
Mar 08, 2011 9.630 9.640 9.360 9.360 169,054 -0.30(-3.11%)
Mar 07, 2011 9.880 9.900 9.610 9.660 205,841 -0.22(-2.23%)
Mar 04, 2011 9.990 10.11 9.840 9.880 174,050 -0.12(-1.20%)
Mar 03, 2011 10.08 10.16 9.980 10.00 161,552 -0.04(-0.40%)
Mar 02, 2011 9.980 10.05 9.840 10.04 226,009 +0.05(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.